Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alignment Healthcare Inc (NQ: ALHC )

5.210 +0.050 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.760 4.940 4.940 4.960 780,532 +0.17(+3.55%)
Mar 27, 2024 4.730 4.900 4.710 4.790 520,060 +0.09(+1.91%)
Mar 26, 2024 4.640 4.740 4.535 4.700 563,050 +0.07(+1.51%)
Mar 25, 2024 4.740 4.750 4.530 4.630 510,376 -0.09(-1.91%)
Mar 22, 2024 4.850 4.930 4.710 4.720 561,147 -0.13(-2.68%)
Mar 21, 2024 4.820 4.950 4.750 4.850 861,476 +0.06(+1.25%)
Mar 20, 2024 4.910 5.040 4.750 4.790 1,243,241 -0.15(-3.04%)
Mar 19, 2024 4.920 5.598 4.895 4.940 2,402,391 +0.27(+5.78%)
Mar 18, 2024 4.850 4.915 4.480 4.670 2,038,321 -0.32(-6.41%)
Mar 15, 2024 4.810 4.990 4.775 4.990 1,726,895 +0.17(+3.53%)
Mar 14, 2024 4.980 5.005 4.760 4.820 1,107,279 -0.18(-3.60%)
Mar 13, 2024 5.060 5.110 4.845 5.000 2,312,406 -0.06(-1.19%)
Mar 12, 2024 5.320 5.320 5.040 5.060 673,651 -0.24(-4.53%)
Mar 11, 2024 5.400 5.560 5.280 5.300 804,622 -0.09(-1.67%)
Mar 08, 2024 5.470 5.730 5.375 5.390 720,922 +0.00(+0.00%)
Mar 07, 2024 5.370 5.500 5.350 5.390 385,001 +0.02(+0.37%)
Mar 06, 2024 5.180 5.370 5.060 5.370 1,209,701 -0.10(-1.83%)
Mar 05, 2024 5.320 5.560 5.250 5.470 710,212 +0.07(+1.30%)
Mar 04, 2024 5.640 5.750 5.360 5.400 1,437,081 -0.24(-4.26%)
Mar 01, 2024 6.010 6.025 5.520 5.640 2,696,690 -0.36(-6.00%)
Feb 29, 2024 5.700 6.050 5.490 6.000 1,520,701 +0.34(+6.01%)
Feb 28, 2024 6.550 6.708 5.450 5.660 3,042,846 -1.26(-18.21%)
Feb 27, 2024 6.470 7.030 6.440 6.920 1,018,103 +0.71(+11.43%)
Feb 26, 2024 6.260 6.360 5.940 6.210 709,377 -0.07(-1.11%)
Feb 23, 2024 6.230 6.360 6.130 6.280 395,720 +0.03(+0.48%)
Feb 22, 2024 6.450 6.496 6.220 6.250 537,852 -0.16(-2.50%)
Feb 21, 2024 6.730 6.825 6.305 6.410 509,639 -0.39(-5.74%)
Feb 20, 2024 6.600 7.130 6.600 6.800 1,557,175 +0.16(+2.41%)
Feb 16, 2024 6.490 6.810 6.410 6.640 1,934,625 +0.14(+2.15%)
Feb 15, 2024 6.590 6.590 6.450 6.500 551,378 +0.02(+0.31%)
Feb 14, 2024 6.540 6.610 6.470 6.480 403,413 +0.04(+0.62%)
Feb 13, 2024 6.710 6.840 6.380 6.440 411,176 -0.48(-6.94%)
Feb 12, 2024 6.750 6.940 6.750 6.920 537,256 +0.19(+2.82%)
Feb 09, 2024 6.680 6.790 6.680 6.730 405,995 +0.06(+0.90%)
Feb 08, 2024 6.390 6.785 6.370 6.670 1,070,865 +0.25(+3.89%)
Feb 07, 2024 6.330 6.625 6.300 6.420 1,441,447 +0.11(+1.74%)
Feb 06, 2024 6.090 6.388 6.010 6.310 805,847 +0.21(+3.44%)
Feb 05, 2024 6.450 6.450 6.100 6.100 328,470 -0.38(-5.86%)
Feb 02, 2024 6.430 6.565 6.270 6.480 374,210 +0.00(+0.00%)
Feb 01, 2024 6.560 6.730 6.360 6.480 818,923 -0.22(-3.28%)
Jan 31, 2024 6.940 6.940 6.640 6.700 433,076 -0.17(-2.47%)
Jan 30, 2024 7.070 7.090 6.835 6.870 404,784 -0.21(-2.97%)
Jan 29, 2024 7.020 7.100 6.892 7.080 311,747 +0.08(+1.14%)
Jan 26, 2024 6.760 7.040 6.620 7.000 782,168 +0.28(+4.17%)
Jan 25, 2024 7.110 7.190 6.670 6.720 756,364 -0.68(-9.19%)
Jan 24, 2024 7.650 7.850 7.380 7.400 409,866 +0.10(+1.37%)
Jan 23, 2024 7.490 7.660 7.280 7.300 329,040 -0.16(-2.14%)
Jan 22, 2024 7.290 7.540 7.230 7.460 499,928 +0.36(+5.07%)
Jan 19, 2024 7.480 7.510 7.035 7.100 604,173 -0.35(-4.70%)
Jan 18, 2024 6.910 7.470 6.730 7.450 892,872 +0.16(+2.19%)
Jan 17, 2024 7.260 7.410 7.110 7.290 356,201 -0.05(-0.68%)
Jan 16, 2024 7.680 7.695 7.315 7.340 510,471 -0.49(-6.26%)
Jan 12, 2024 8.300 8.350 7.690 7.830 819,581 -0.43(-5.21%)
Jan 11, 2024 8.500 8.500 8.240 8.260 645,253 -0.25(-2.94%)
Jan 10, 2024 8.830 9.197 8.450 8.510 473,170 -0.32(-3.62%)
Jan 09, 2024 8.990 9.060 8.702 8.830 730,308 -0.17(-1.89%)
Jan 08, 2024 7.990 9.070 7.990 9.000 1,796,418 +1.05(+13.21%)
Jan 05, 2024 7.970 8.160 7.810 7.950 620,495 -0.14(-1.73%)
Jan 04, 2024 8.320 8.320 7.750 8.090 1,610,688 -0.06(-0.74%)
Jan 03, 2024 8.550 8.590 8.140 8.150 518,378 -0.34(-4.00%)
Jan 02, 2024 8.560 8.770 8.430 8.490 402,001 -0.12(-1.39%)
Dec 29, 2023 8.750 9.000 8.610 8.610 527,160 -0.13(-1.49%)
Dec 28, 2023 8.690 8.780 8.520 8.740 560,769 +0.03(+0.34%)
Dec 27, 2023 8.680 8.710 8.580 8.710 191,177 +0.01(+0.11%)
Dec 26, 2023 8.680 8.800 8.590 8.700 219,616 +0.05(+0.58%)
Dec 22, 2023 8.610 8.850 8.480 8.650 313,202 -0.09(-1.03%)
Dec 21, 2023 8.210 8.790 8.140 8.740 429,427 +0.68(+8.44%)
Dec 20, 2023 8.260 8.420 8.040 8.060 370,404 -0.23(-2.77%)
Dec 19, 2023 7.970 8.400 7.960 8.290 597,582 +0.45(+5.74%)
Dec 18, 2023 7.960 7.960 7.620 7.840 544,402 -0.09(-1.13%)
Dec 15, 2023 8.550 8.550 7.810 7.930 1,549,923 -0.52(-6.15%)
Dec 14, 2023 8.630 8.630 8.230 8.450 523,702 -0.04(-0.47%)
Dec 13, 2023 8.410 8.580 7.991 8.490 563,910 +0.08(+0.95%)
Dec 12, 2023 8.270 8.420 8.030 8.410 824,963 +0.20(+2.44%)
Dec 11, 2023 8.040 8.280 7.800 8.210 535,825 +0.21(+2.63%)
Dec 08, 2023 7.910 8.150 7.875 8.000 513,244 +0.08(+1.01%)
Dec 07, 2023 7.900 7.990 7.810 7.920 349,918 -0.02(-0.25%)
Dec 06, 2023 7.820 8.020 7.800 7.940 536,897 +0.18(+2.32%)
Dec 05, 2023 7.450 7.870 7.300 7.760 592,655 +0.28(+3.74%)
Dec 04, 2023 7.320 7.500 7.285 7.480 291,384 +0.12(+1.63%)
Dec 01, 2023 7.470 7.510 7.240 7.360 534,856 -0.14(-1.87%)
Nov 30, 2023 7.600 7.745 7.470 7.500 468,079 -0.02(-0.27%)
Nov 29, 2023 7.610 7.650 7.335 7.520 396,121 -0.04(-0.53%)
Nov 28, 2023 7.590 7.650 7.420 7.560 348,224 -0.02(-0.20%)
Nov 27, 2023 7.330 7.750 7.300 7.575 536,706 +0.25(+3.48%)
Nov 24, 2023 7.080 7.430 7.080 7.320 252,066 +0.26(+3.68%)
Nov 22, 2023 6.790 7.080 6.700 7.060 627,041 +0.37(+5.53%)
Nov 21, 2023 6.690 6.830 6.590 6.690 422,375 +0.00(+0.00%)
Nov 20, 2023 6.560 6.710 6.490 6.690 563,226 +0.15(+2.29%)
Nov 17, 2023 6.660 6.675 6.420 6.540 571,953 -0.07(-0.98%)
Nov 16, 2023 6.540 6.610 6.360 6.605 367,799 +0.01(+0.08%)
Nov 15, 2023 6.610 6.950 6.420 6.600 455,573 +0.03(+0.46%)
Nov 14, 2023 6.240 6.570 6.238 6.570 544,388 +0.50(+8.24%)
Nov 13, 2023 6.000 6.200 5.988 6.070 411,843 +0.07(+1.17%)
Nov 10, 2023 5.900 6.010 5.730 6.000 551,414 +0.09(+1.52%)
Nov 09, 2023 6.250 6.250 5.890 5.910 571,571 -0.34(-5.44%)
Nov 08, 2023 6.240 6.380 6.090 6.250 464,991 +0.07(+1.13%)
Nov 07, 2023 5.810 6.200 5.780 6.180 590,457 +0.34(+5.82%)
Nov 06, 2023 6.020 6.130 5.740 5.840 645,247 -0.18(-2.99%)
Nov 03, 2023 6.740 6.950 5.930 6.020 961,621 -0.33(-5.20%)
Nov 02, 2023 6.500 6.600 6.190 6.350 1,241,366 -0.31(-4.65%)
Nov 01, 2023 6.830 6.830 6.490 6.660 833,809 -0.22(-3.20%)
Oct 31, 2023 6.710 6.930 6.690 6.880 409,764 +0.20(+2.92%)
Oct 30, 2023 6.920 7.000 6.620 6.685 336,132 -0.16(-2.27%)
Oct 27, 2023 7.050 7.090 6.770 6.840 432,577 -0.27(-3.80%)
Oct 26, 2023 7.140 7.230 7.030 7.110 314,596 -0.07(-0.97%)
Oct 25, 2023 7.270 7.305 6.990 7.180 441,467 -0.18(-2.45%)
Oct 24, 2023 7.390 7.450 7.205 7.360 388,666 +0.24(+3.37%)
Oct 23, 2023 7.080 7.310 6.990 7.120 405,363 +0.02(+0.28%)
Oct 20, 2023 7.210 7.305 7.050 7.100 442,272 -0.11(-1.53%)
Oct 19, 2023 7.390 7.530 7.170 7.210 372,633 -0.20(-2.70%)
Oct 18, 2023 7.580 7.580 7.300 7.410 798,471 -0.18(-2.37%)
Oct 17, 2023 7.850 8.110 7.560 7.590 1,191,042 -0.17(-2.19%)
Oct 16, 2023 7.610 8.148 7.590 7.760 2,505,553 +1.14(+17.22%)
Oct 13, 2023 6.250 6.660 6.200 6.620 521,217 +0.37(+5.92%)
Oct 12, 2023 7.100 7.100 6.200 6.250 1,038,479 -1.14(-15.43%)
Oct 11, 2023 7.280 7.460 7.100 7.390 494,088 +0.10(+1.37%)
Oct 10, 2023 7.300 7.475 7.260 7.290 471,792 +0.00(+0.00%)
Oct 09, 2023 7.250 7.405 7.065 7.290 348,947 -0.03(-0.41%)
Oct 06, 2023 7.150 7.480 7.050 7.320 415,985 +0.14(+1.95%)
Oct 05, 2023 7.300 7.350 7.085 7.180 604,262 -0.17(-2.31%)
Oct 04, 2023 6.960 7.378 6.930 7.350 726,725 +0.33(+4.70%)
Oct 03, 2023 7.000 7.070 6.800 7.020 461,079 -0.01(-0.14%)
Oct 02, 2023 6.930 7.080 6.790 7.030 467,383 +0.09(+1.30%)
Sep 29, 2023 7.050 7.110 6.870 6.940 793,198 -0.11(-1.56%)
Sep 28, 2023 6.810 7.235 6.810 7.050 401,460 +0.24(+3.52%)
Sep 27, 2023 6.900 6.949 6.640 6.810 553,157 -0.05(-0.73%)
Sep 26, 2023 6.730 6.890 6.590 6.860 437,207 +0.10(+1.48%)
Sep 25, 2023 6.510 6.845 6.690 6.760 501,458 +0.16(+2.42%)
Sep 22, 2023 6.620 6.810 6.560 6.600 577,082 -0.01(-0.15%)
Sep 21, 2023 6.370 6.625 6.300 6.610 720,130 +0.21(+3.28%)
Sep 20, 2023 6.510 6.630 6.390 6.400 702,542 -0.06(-0.93%)
Sep 19, 2023 6.300 6.520 6.207 6.460 726,125 +0.21(+3.36%)
Sep 18, 2023 6.010 6.510 5.960 6.250 947,391 +0.17(+2.80%)
Sep 15, 2023 5.750 6.090 5.715 6.080 2,003,080 +0.34(+5.92%)
Sep 14, 2023 5.420 5.765 5.340 5.740 1,132,364 +0.36(+6.69%)
Sep 13, 2023 5.340 5.450 5.065 5.380 938,083 +0.02(+0.37%)
Sep 12, 2023 5.250 5.360 5.190 5.360 397,480 +0.07(+1.32%)
Sep 11, 2023 5.180 5.375 5.180 5.290 355,468 +0.11(+2.12%)
Sep 08, 2023 5.570 5.670 5.180 5.180 426,789 -0.40(-7.17%)
Sep 07, 2023 5.640 5.640 5.330 5.580 496,699 -0.09(-1.59%)
Sep 06, 2023 5.770 5.860 5.640 5.670 383,171 -0.12(-2.07%)
Sep 05, 2023 5.730 5.810 5.615 5.790 607,603 +0.04(+0.70%)
Sep 01, 2023 5.890 5.900 5.710 5.750 399,634 -0.09(-1.54%)
Aug 31, 2023 6.100 6.140 5.830 5.840 405,535 -0.24(-3.95%)
Aug 30, 2023 5.980 6.160 5.980 6.080 380,287 +0.07(+1.16%)
Aug 29, 2023 5.930 6.021 5.850 6.010 379,911 +0.05(+0.84%)
Aug 28, 2023 5.970 6.030 5.890 5.960 310,712 +0.07(+1.19%)
Aug 25, 2023 5.790 5.980 5.740 5.890 575,754 +0.11(+1.90%)
Aug 24, 2023 5.970 5.990 5.725 5.780 405,674 -0.21(-3.51%)
Aug 23, 2023 6.150 6.150 5.965 5.990 384,814 -0.15(-2.44%)
Aug 22, 2023 6.180 6.240 6.055 6.140 268,504 -0.02(-0.32%)
Aug 21, 2023 6.120 6.228 6.030 6.160 292,430 +0.04(+0.65%)
Aug 18, 2023 6.070 6.160 6.005 6.120 391,342 -0.02(-0.33%)
Aug 17, 2023 6.530 6.530 6.125 6.140 486,244 -0.44(-6.69%)
Aug 16, 2023 6.710 6.755 6.570 6.580 376,291 -0.16(-2.37%)
Aug 15, 2023 6.740 6.795 6.590 6.740 329,602 -0.03(-0.44%)
Aug 14, 2023 6.530 6.770 6.389 6.770 538,318 +0.21(+3.20%)
Aug 11, 2023 6.450 6.635 6.440 6.560 306,383 +0.03(+0.46%)
Aug 10, 2023 6.660 6.771 6.445 6.530 401,835 -0.11(-1.66%)
Aug 09, 2023 6.600 6.770 6.500 6.640 829,201 +0.01(+0.15%)
Aug 08, 2023 6.480 6.650 6.240 6.630 891,306 +0.12(+1.84%)
Aug 07, 2023 6.410 6.630 6.180 6.510 993,988 +0.06(+0.93%)
Aug 04, 2023 6.620 7.280 6.290 6.450 1,939,389 +0.67(+11.59%)
Aug 03, 2023 6.000 6.090 5.715 5.780 979,129 -0.22(-3.67%)
Aug 02, 2023 5.860 6.075 5.810 6.000 1,924,868 +0.12(+2.04%)
Aug 01, 2023 6.190 6.200 5.820 5.880 922,685 -0.33(-5.31%)
Jul 31, 2023 5.760 6.230 5.740 6.210 656,154 +0.46(+8.00%)
Jul 28, 2023 5.840 5.970 5.660 5.750 609,994 -0.06(-1.03%)
Jul 27, 2023 6.070 6.120 5.760 5.810 657,203 -0.25(-4.13%)
Jul 26, 2023 5.960 6.195 5.960 6.060 461,199 +0.08(+1.34%)
Jul 25, 2023 6.160 6.170 5.910 5.980 506,163 -0.20(-3.24%)
Jul 24, 2023 6.140 6.315 6.135 6.180 702,554 +0.07(+1.15%)
Jul 21, 2023 5.870 6.160 5.850 6.110 934,463 +0.30(+5.16%)
Jul 20, 2023 5.630 5.875 5.560 5.810 749,572 +0.18(+3.20%)
Jul 19, 2023 5.560 5.898 5.560 5.630 1,216,105 +0.14(+2.55%)
Jul 18, 2023 5.430 5.550 5.390 5.490 646,143 +0.08(+1.48%)
Jul 17, 2023 5.350 5.475 5.320 5.410 611,994 +0.06(+1.12%)
Jul 14, 2023 5.270 5.490 5.250 5.350 584,476 +0.16(+3.08%)
Jul 13, 2023 5.300 5.340 5.135 5.190 776,912 -0.13(-2.44%)
Jul 12, 2023 5.880 5.920 5.290 5.320 936,680 -0.46(-7.96%)
Jul 11, 2023 5.550 5.795 5.545 5.780 550,194 +0.21(+3.77%)
Jul 10, 2023 5.610 5.740 5.540 5.570 588,046 -0.06(-1.07%)
Jul 07, 2023 5.510 5.760 5.510 5.630 797,223 +0.07(+1.26%)
Jul 06, 2023 5.770 5.770 5.520 5.560 510,468 -0.14(-2.46%)
Jul 05, 2023 5.770 5.770 5.450 5.700 697,917 -0.09(-1.55%)
Jul 03, 2023 5.770 5.935 5.710 5.790 386,057 +0.04(+0.70%)
Jun 30, 2023 6.020 6.070 5.740 5.750 2,271,141 -0.20(-3.36%)
Jun 29, 2023 5.990 6.160 5.865 5.950 613,857 -0.08(-1.33%)
Jun 28, 2023 5.750 6.100 5.750 6.030 726,655 +0.31(+5.42%)
Jun 27, 2023 5.790 5.910 5.550 5.720 1,215,435 -0.02(-0.35%)
Jun 26, 2023 6.050 6.160 5.725 5.740 2,002,414 -0.36(-5.90%)
Jun 23, 2023 6.130 6.455 6.000 6.100 2,588,469 -0.13(-2.09%)
Jun 22, 2023 6.140 6.300 5.990 6.230 640,401 +0.12(+1.96%)
Jun 21, 2023 6.100 6.230 5.970 6.110 600,273 -0.03(-0.49%)
Jun 20, 2023 6.110 6.215 5.960 6.140 604,724 -0.06(-0.97%)
Jun 16, 2023 6.560 6.570 6.105 6.200 1,002,965 -0.29(-4.47%)
Jun 15, 2023 6.490 6.660 6.290 6.490 1,165,217 +0.02(+0.31%)
Jun 14, 2023 7.300 7.415 6.420 6.470 1,848,592 -1.02(-13.62%)
Jun 13, 2023 7.400 7.510 7.160 7.490 943,917 +0.07(+0.94%)
Jun 12, 2023 7.120 7.505 7.110 7.420 719,462 +0.32(+4.51%)
Jun 09, 2023 6.950 7.250 6.870 7.100 597,056 +0.14(+2.01%)
Jun 08, 2023 6.690 6.995 6.610 6.960 618,242 +0.30(+4.50%)
Jun 07, 2023 6.620 6.810 6.550 6.660 709,976 +0.09(+1.37%)
Jun 06, 2023 6.450 6.605 6.340 6.570 927,253 +0.11(+1.70%)
Jun 05, 2023 6.350 6.705 6.320 6.460 744,340 +0.14(+2.22%)
Jun 02, 2023 5.990 6.350 5.950 6.320 806,851 +0.42(+7.12%)
Jun 01, 2023 5.860 6.160 5.730 5.900 1,275,015 +0.03(+0.51%)
May 31, 2023 5.680 5.930 5.465 5.870 1,136,693 +0.14(+2.44%)
May 30, 2023 6.130 6.195 5.520 5.730 685,653 -0.43(-6.98%)
May 26, 2023 6.350 6.350 6.125 6.160 572,041 -0.19(-2.99%)
May 25, 2023 6.430 6.450 6.180 6.350 705,397 -0.15(-2.31%)
May 24, 2023 6.540 6.595 6.410 6.500 555,081 -0.07(-1.07%)
May 23, 2023 6.610 6.790 6.505 6.570 989,086 -0.04(-0.61%)
May 22, 2023 6.730 6.790 6.550 6.610 851,973 -0.12(-1.78%)
May 19, 2023 6.730 6.860 6.630 6.730 835,434 +0.09(+1.36%)
May 18, 2023 6.850 6.940 6.590 6.640 705,429 -0.21(-3.07%)
May 17, 2023 6.750 6.965 6.570 6.850 1,152,020 +0.13(+1.93%)
May 16, 2023 6.700 6.810 6.650 6.720 902,635 -0.07(-1.03%)
May 15, 2023 6.710 6.875 6.630 6.790 730,093 +0.10(+1.49%)
May 12, 2023 6.830 6.900 6.635 6.690 826,445 -0.08(-1.18%)
May 11, 2023 6.910 7.030 6.630 6.770 756,254 -0.23(-3.29%)
May 10, 2023 7.510 7.595 6.960 7.000 572,928 -0.41(-5.53%)
May 09, 2023 7.210 7.455 6.780 7.410 699,425 +0.18(+2.49%)
May 08, 2023 6.910 7.400 6.845 7.230 1,116,875 +0.34(+4.93%)
May 05, 2023 7.020 7.620 6.630 6.890 1,346,864 -0.11(-1.57%)
May 04, 2023 6.650 7.010 6.485 7.000 1,371,042 +0.34(+5.11%)
May 03, 2023 6.770 6.910 6.525 6.660 2,580,878 -0.12(-1.77%)
May 02, 2023 6.770 6.850 6.420 6.780 1,420,229 -0.07(-1.02%)
May 01, 2023 6.710 7.055 6.650 6.850 2,340,767 +0.56(+8.90%)
Apr 28, 2023 5.850 6.350 5.800 6.290 1,292,459 +0.41(+6.97%)
Apr 27, 2023 5.440 5.895 5.440 5.880 1,072,190 +0.38(+6.91%)
Apr 26, 2023 5.510 5.520 5.250 5.500 1,580,793 +0.07(+1.29%)
Apr 25, 2023 5.320 5.665 5.220 5.430 1,183,099 +0.08(+1.50%)
Apr 24, 2023 5.310 5.390 5.110 5.350 827,180 +0.03(+0.56%)
Apr 21, 2023 5.120 5.435 5.060 5.320 1,556,353 +0.20(+3.91%)
Apr 20, 2023 5.210 5.210 4.880 5.120 3,486,318 -0.14(-2.66%)
Apr 19, 2023 5.950 5.950 5.250 5.260 1,395,109 -0.69(-11.60%)
Apr 18, 2023 6.610 6.750 5.925 5.950 1,093,060 -0.64(-9.71%)
Apr 17, 2023 6.580 6.670 6.560 6.590 621,705 +0.01(+0.15%)
Apr 14, 2023 6.880 7.060 6.510 6.580 861,597 -0.27(-3.94%)
Apr 13, 2023 6.950 7.070 6.810 6.850 1,373,497 -0.02(-0.29%)
Apr 12, 2023 7.660 7.660 6.850 6.870 1,188,600 -0.77(-10.08%)
Apr 11, 2023 7.410 7.740 7.340 7.640 2,526,826 +0.28(+3.80%)
Apr 10, 2023 7.370 7.380 7.160 7.360 1,320,042 -0.05(-0.67%)
Apr 06, 2023 7.160 7.435 7.070 7.410 1,035,035 +0.26(+3.64%)
Apr 05, 2023 6.940 7.220 6.825 7.150 1,026,266 +0.18(+2.58%)
Apr 04, 2023 6.720 7.075 6.720 6.970 1,182,918 +0.20(+2.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.